3,340.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2023-12-29 | 917.00 | 919.00 | 907.00 | 914.00 | 1.0M |
| 2023-12-28 | 949.00 | 956.00 | 907.00 | 910.00 | 2.6M |
| 2023-12-27 | 914.00 | 948.00 | 911.00 | 942.00 | 3.6M |
| 2023-12-26 | 877.00 | 907.00 | 874.00 | 904.00 | 2.9M |
| 2023-12-25 | 862.00 | 888.00 | 861.00 | 868.00 | 1.9M |
| 2023-12-22 | 865.00 | 866.00 | 853.00 | 855.00 | 0.6M |
| 2023-12-21 | 848.00 | 864.00 | 842.00 | 861.00 | 0.7M |
| 2023-12-20 | 852.00 | 860.00 | 847.00 | 857.00 | 0.5M |
| 2023-12-19 | 861.00 | 872.00 | 846.00 | 846.00 | 1.0M |
| 2023-12-18 | 857.00 | 865.00 | 848.00 | 857.00 | 0.8M |
| 2023-12-15 | 882.00 | 885.00 | 857.00 | 857.00 | 1.4M |
| 2023-12-14 | 900.00 | 907.00 | 873.00 | 877.00 | 1.6M |
| 2023-12-13 | 870.00 | 899.00 | 870.00 | 892.00 | 1.9M |
| 2023-12-12 | 893.00 | 905.00 | 863.00 | 863.00 | 1.7M |
| 2023-12-11 | 877.00 | 885.00 | 870.00 | 880.00 | 0.7M |
| 2023-12-08 | 870.00 | 882.00 | 860.00 | 869.00 | 1.0M |
| 2023-12-07 | 866.00 | 877.00 | 851.00 | 858.00 | 0.8M |
| 2023-12-06 | 848.00 | 882.00 | 846.00 | 868.00 | 1.2M |
| 2023-12-05 | 842.00 | 849.00 | 836.00 | 840.00 | 1.2M |
| 2023-12-04 | 892.00 | 895.00 | 857.00 | 857.00 | 1.1M |
| 2023-12-01 | 873.00 | 888.00 | 869.00 | 884.00 | 0.9M |
| 2023-11-30 | 879.00 | 895.00 | 871.00 | 873.00 | 1.0M |
| 2023-11-29 | 860.00 | 891.00 | 856.00 | 880.00 | 1.9M |
| 2023-11-28 | 866.00 | 866.00 | 853.00 | 855.00 | 0.9M |
| 2023-11-27 | 868.00 | 875.00 | 835.00 | 856.00 | 2.2M |
| 2023-11-24 | 861.00 | 879.00 | 850.00 | 872.00 | 1.2M |
| 2023-11-23 | 880.00 | 884.00 | 849.00 | 851.00 | 1.2M |
| 2023-11-22 | 882.00 | 888.00 | 871.00 | 875.00 | 1.6M |
| 2023-11-21 | 848.00 | 895.00 | 848.00 | 895.00 | 3.5M |
| 2023-11-20 | 849.00 | 856.00 | 838.00 | 842.00 | 0.9M |
| 2023-11-17 | 855.00 | 867.00 | 845.00 | 849.00 | 1.1M |
| 2023-11-16 | 867.00 | 876.00 | 848.00 | 857.00 | 1.1M |
| 2023-11-15 | 883.00 | 892.00 | 852.00 | 867.00 | 2.8M |
| 2023-11-14 | 855.00 | 863.00 | 847.00 | 856.00 | 1.0M |
| 2023-11-13 | 867.00 | 868.00 | 833.00 | 849.00 | 1.8M |
| 2023-11-10 | 860.00 | 860.00 | 835.00 | 848.00 | 1.8M |
| 2023-11-09 | 879.00 | 881.00 | 837.00 | 854.00 | 4.2M |
| 2023-11-08 | 845.00 | 875.00 | 835.00 | 875.00 | 3.5M |
| 2023-11-07 | 762.00 | 796.00 | 754.00 | 796.00 | 4.3M |
| 2023-11-06 | 729.00 | 748.00 | 719.00 | 724.00 | 1.7M |
| 2023-11-03 | 719.00 | 737.00 | 707.00 | 719.00 | 1.1M |
| 2023-11-02 | 715.00 | 728.00 | 698.00 | 713.00 | 1.8M |
| 2023-11-01 | 703.00 | 705.00 | 665.00 | 684.00 | 3.5M |
| 2023-10-31 | 752.00 | 757.00 | 701.00 | 702.00 | 2.2M |
| 2023-10-30 | 773.00 | 779.00 | 742.00 | 744.00 | 1.9M |
| 2023-10-27 | 790.00 | 798.00 | 769.00 | 773.00 | 0.8M |
| 2023-10-26 | 801.00 | 805.00 | 783.00 | 785.00 | 1.0M |
| 2023-10-25 | 811.00 | 834.00 | 801.00 | 821.00 | 1.8M |
| 2023-10-24 | 798.00 | 806.00 | 784.00 | 795.00 | 0.9M |
| 2023-10-23 | 793.00 | 806.00 | 788.00 | 788.00 | 0.6M |
| 2023-10-20 | 810.00 | 812.00 | 785.00 | 797.00 | 1.0M |
| 2023-10-19 | 809.00 | 823.00 | 805.00 | 805.00 | 0.8M |
| 2023-10-18 | 852.00 | 857.00 | 807.00 | 809.00 | 1.6M |
| 2023-10-17 | 900.00 | 908.00 | 860.00 | 862.00 | 0.7M |
| 2023-10-16 | 876.00 | 897.00 | 876.00 | 893.00 | 0.5M |
| 2023-10-13 | 907.00 | 914.00 | 877.00 | 888.00 | 0.9M |
| 2023-10-12 | 905.00 | 925.00 | 898.00 | 907.00 | 1.0M |
| 2023-10-11 | 918.00 | 925.00 | 895.00 | 898.00 | 1.2M |
| 2023-10-06 | 930.00 | 940.00 | 910.00 | 910.00 | 1.0M |
| 2023-10-05 | 936.00 | 941.00 | 912.00 | 930.00 | 2.3M |
| 2023-10-04 | 898.00 | 935.00 | 890.00 | 923.00 | 2.0M |
| 2023-10-03 | 902.00 | 914.00 | 882.00 | 907.00 | 2.1M |
| 2023-10-02 | 840.00 | 910.00 | 840.00 | 900.00 | 3.5M |
| 2023-09-28 | 834.00 | 847.00 | 825.00 | 828.00 | 0.9M |
| 2023-09-27 | 826.00 | 838.00 | 813.00 | 828.00 | 1.1M |
| 2023-09-26 | 837.00 | 851.00 | 826.00 | 827.00 | 0.9M |
| 2023-09-25 | 832.00 | 840.00 | 823.00 | 837.00 | 0.6M |
| 2023-09-22 | 795.00 | 829.00 | 791.00 | 829.00 | 1.1M |
| 2023-09-21 | 792.00 | 808.00 | 772.00 | 803.00 | 1.4M |
| 2023-09-20 | 808.00 | 831.00 | 797.00 | 805.00 | 1.3M |
| 2023-09-19 | 812.00 | 826.00 | 805.00 | 811.00 | 1.0M |
| 2023-09-18 | 853.00 | 856.00 | 811.00 | 811.00 | 2.0M |
| 2023-09-15 | 869.00 | 899.00 | 860.00 | 867.00 | 1.8M |
| 2023-09-14 | 833.00 | 873.00 | 830.00 | 869.00 | 1.8M |
| 2023-09-13 | 829.00 | 844.00 | 819.00 | 822.00 | 1.0M |
| 2023-09-12 | 831.00 | 848.00 | 820.00 | 828.00 | 0.9M |
| 2023-09-11 | 848.00 | 848.00 | 815.00 | 830.00 | 1.0M |
| 2023-09-08 | 865.00 | 883.00 | 842.00 | 847.00 | 1.3M |
| 2023-09-07 | 894.00 | 894.00 | 875.00 | 875.00 | 0.8M |
| 2023-09-06 | 863.00 | 915.00 | 855.00 | 900.00 | 1.8M |
| 2023-09-05 | 860.00 | 864.00 | 845.00 | 856.00 | 1.2M |
| 2023-09-04 | 881.00 | 881.00 | 858.00 | 868.00 | 1.2M |
| 2023-09-01 | 915.00 | 927.00 | 872.00 | 874.00 | 1.3M |
| 2023-08-31 | 899.00 | 918.00 | 885.00 | 915.00 | 1.2M |
| 2023-08-30 | 883.00 | 937.00 | 880.00 | 909.00 | 2.2M |
| 2023-08-29 | 888.00 | 889.00 | 837.00 | 864.00 | 1.8M |
| 2023-08-28 | 905.00 | 908.00 | 874.00 | 892.00 | 1.0M |
| 2023-08-25 | 891.00 | 916.00 | 882.00 | 893.00 | 1.2M |
| 2023-08-24 | 980.00 | 985.00 | 925.00 | 925.00 | 2.3M |
| 2023-08-23 | 916.00 | 945.00 | 907.00 | 935.00 | 1.8M |
| 2023-08-22 | 937.00 | 938.00 | 901.00 | 904.00 | 1.3M |
| 2023-08-21 | 921.00 | 932.00 | 893.00 | 904.00 | 1.4M |
| 2023-08-18 | 962.00 | 978.00 | 871.00 | 906.00 | 3.1M |
| 2023-08-17 | 910.00 | 960.00 | 904.00 | 956.00 | 2.5M |
| 2023-08-16 | 850.00 | 929.00 | 850.00 | 920.00 | 2.6M |
| 2023-08-15 | 861.00 | 898.00 | 853.00 | 881.00 | 3.8M |
| 2023-08-14 | 800.00 | 829.00 | 784.00 | 817.00 | 1.4M |
| 2023-08-11 | 811.00 | 834.00 | 796.00 | 812.00 | 2.5M |
| 2023-08-10 | 830.00 | 838.00 | 778.00 | 787.00 | 2.9M |
| 2023-08-09 | 888.00 | 903.00 | 852.00 | 857.00 | 2.7M |
| 2023-08-08 | 901.00 | 944.00 | 887.00 | 888.00 | 5.7M |
| 2023-08-07 | 818.00 | 888.00 | 812.00 | 877.00 | 2.7M |
| 2023-08-04 | 822.00 | 844.00 | 796.00 | 817.00 | 2.5M |
| 2023-08-02 | 879.00 | 892.00 | 792.00 | 822.00 | 3.2M |
| 2023-08-01 | 924.00 | 924.00 | 851.00 | 880.00 | 2.4M |
| 2023-07-31 | 987.00 | 987.00 | 883.00 | 907.00 | 2.7M |
| 2023-07-28 | 932.00 | 948.00 | 880.00 | 937.00 | 3.0M |
| 2023-07-27 | 962.00 | 972.00 | 921.00 | 942.00 | 1.9M |
| 2023-07-26 | 1,020.00 | 1,025.00 | 930.00 | 943.00 | 2.6M |
| 2023-07-25 | 1,010.00 | 1,060.00 | 989.00 | 1,015.00 | 3.0M |
| 2023-07-24 | 985.00 | 1,015.00 | 961.00 | 991.00 | 2.2M |
| 2023-07-21 | 922.00 | 966.00 | 922.00 | 941.00 | 2.1M |
| 2023-07-20 | 954.00 | 999.00 | 921.00 | 947.00 | 3.9M |
| 2023-07-19 | 915.00 | 958.00 | 912.00 | 958.00 | 3.1M |
| 2023-07-18 | 870.00 | 871.00 | 803.00 | 871.00 | 4.6M |
| 2023-07-17 | 860.00 | 860.00 | 767.00 | 792.00 | 0.6M |
| 2023-07-14 | 779.00 | 800.00 | 777.00 | 800.00 | 0.4M |
| 2023-07-13 | 729.00 | 786.00 | 729.00 | 742.00 | 0.5M |
| 2023-07-12 | 695.00 | 715.00 | 695.00 | 715.00 | 0.4M |
| 2023-07-11 | 700.00 | 702.00 | 693.00 | 693.00 | 0.4M |
| 2023-07-10 | 701.00 | 715.00 | 689.00 | 689.00 | 0.6M |
| 2023-07-07 | 671.00 | 690.00 | 660.00 | 690.00 | 0.3M |
| 2023-07-06 | 670.00 | 685.00 | 657.00 | 667.00 | 0.3M |
| 2023-07-05 | 704.00 | 704.00 | 667.00 | 670.00 | 0.4M |
| 2023-07-04 | 699.00 | 700.00 | 690.00 | 697.00 | 0.3M |
| 2023-07-03 | 673.00 | 709.00 | 673.00 | 709.00 | 1.0M |
| 2023-06-30 | 628.00 | 666.00 | 616.00 | 663.00 | 1.2M |
| 2023-06-29 | 631.00 | 645.00 | 628.00 | 628.00 | 0.6M |
| 2023-06-28 | 667.00 | 667.00 | 608.00 | 634.00 | 6.0M |
| 2023-06-27 | 614.00 | 619.00 | 592.00 | 607.00 | 3.5M |
| 2023-06-26 | 565.00 | 612.00 | 565.00 | 612.00 | 4.3M |
| 2023-06-21 | 557.00 | 557.00 | 551.00 | 557.00 | 2.0M |
| 2023-06-20 | 469.00 | 507.00 | 469.00 | 507.00 | 3.6M |
| 2023-06-19 | 459.50 | 462.50 | 457.00 | 461.00 | 0.5M |
| 2023-06-16 | 458.00 | 465.00 | 453.00 | 459.50 | 1.1M |
| 2023-06-15 | 459.00 | 469.00 | 454.50 | 461.50 | 1.1M |
| 2023-06-14 | 450.50 | 457.50 | 448.00 | 456.00 | 0.8M |
| 2023-06-13 | 459.00 | 459.00 | 450.00 | 450.50 | 1.2M |
| 2023-06-12 | 452.00 | 461.00 | 441.00 | 459.50 | 1.4M |
| 2023-06-09 | 440.50 | 452.50 | 439.50 | 447.00 | 1.0M |
| 2023-06-08 | 440.00 | 442.50 | 434.00 | 438.00 | 0.7M |
| 2023-06-07 | 435.00 | 442.00 | 431.00 | 437.00 | 0.9M |
| 2023-06-06 | 433.00 | 437.00 | 424.00 | 435.50 | 0.7M |
| 2023-06-05 | 429.00 | 437.00 | 424.00 | 435.50 | 0.9M |
| 2023-06-02 | 431.00 | 432.00 | 424.00 | 427.00 | 0.7M |
| 2023-06-01 | 424.00 | 431.00 | 424.00 | 429.00 | 0.6M |
| 2023-05-31 | 425.00 | 425.00 | 420.00 | 424.00 | 1.0M |
| 2023-05-30 | 439.00 | 443.00 | 425.50 | 427.00 | 1.4M |
| 2023-05-29 | 421.00 | 437.00 | 421.00 | 436.00 | 1.9M |
| 2023-05-26 | 428.00 | 430.00 | 419.00 | 420.00 | 1.4M |
| 2023-05-25 | 420.50 | 425.50 | 412.50 | 422.50 | 1.1M |
| 2023-05-24 | 418.50 | 421.50 | 416.00 | 418.00 | 0.5M |
| 2023-05-23 | 415.00 | 419.50 | 409.50 | 419.00 | 0.5M |
| 2023-05-22 | 417.50 | 417.50 | 411.00 | 412.00 | 0.5M |
| 2023-05-19 | 421.00 | 423.50 | 413.00 | 414.50 | 0.7M |
| 2023-05-18 | 422.50 | 425.00 | 415.00 | 423.50 | 0.8M |
| 2023-05-17 | 422.00 | 425.50 | 416.00 | 416.00 | 0.6M |
| 2023-05-16 | 411.00 | 432.00 | 411.00 | 421.50 | 1.9M |
| 2023-05-15 | 406.00 | 411.00 | 404.00 | 407.00 | 0.2M |
| 2023-05-12 | 400.00 | 404.50 | 395.00 | 403.50 | 0.3M |
| 2023-05-11 | 403.00 | 405.50 | 398.50 | 399.50 | 0.4M |
| 2023-05-10 | 406.00 | 408.00 | 403.00 | 404.50 | 0.3M |
| 2023-05-09 | 417.50 | 420.00 | 406.00 | 406.00 | 0.4M |
| 2023-05-08 | 403.50 | 420.00 | 403.50 | 419.00 | 0.9M |
| 2023-05-05 | 405.00 | 405.00 | 400.00 | 402.00 | 0.3M |
| 2023-05-04 | 407.50 | 409.00 | 399.00 | 402.00 | 0.5M |
| 2023-05-03 | 412.00 | 413.00 | 404.00 | 405.00 | 0.4M |
| 2023-05-02 | 415.00 | 417.50 | 411.00 | 414.00 | 0.4M |
| 2023-04-28 | 410.00 | 414.00 | 406.00 | 413.00 | 0.4M |
| 2023-04-27 | 400.00 | 412.00 | 397.00 | 406.50 | 0.6M |
| 2023-04-26 | 401.00 | 405.50 | 397.00 | 400.00 | 0.5M |
| 2023-04-25 | 407.00 | 408.00 | 400.00 | 401.00 | 0.5M |
| 2023-04-24 | 411.00 | 414.00 | 403.00 | 406.00 | 0.3M |
| 2023-04-21 | 423.00 | 426.00 | 408.00 | 409.00 | 0.9M |
| 2023-04-20 | 421.00 | 432.00 | 417.50 | 423.00 | 1.6M |
| 2023-04-19 | 405.50 | 435.50 | 405.50 | 422.00 | 2.5M |
| 2023-04-18 | 410.00 | 410.00 | 401.00 | 403.00 | 0.7M |
| 2023-04-17 | 419.50 | 419.50 | 410.50 | 413.00 | 0.7M |
| 2023-04-14 | 417.50 | 418.00 | 413.00 | 415.50 | 0.7M |
| 2023-04-13 | 414.50 | 419.50 | 411.00 | 414.50 | 0.8M |
| 2023-04-12 | 409.50 | 418.00 | 405.00 | 414.00 | 1.8M |
| 2023-04-11 | 404.50 | 406.50 | 401.00 | 404.50 | 0.8M |
| 2023-04-10 | 390.00 | 405.00 | 390.00 | 403.50 | 1.4M |
| 2023-04-07 | 387.00 | 392.00 | 386.50 | 386.50 | 0.3M |
| 2023-04-06 | 385.50 | 386.00 | 380.50 | 381.50 | 0.1M |
| 2023-03-31 | 383.00 | 385.50 | 381.50 | 384.50 | 0.2M |
| 2023-03-30 | 385.50 | 385.50 | 380.00 | 380.50 | 0.3M |
| 2023-03-29 | 382.00 | 383.50 | 380.50 | 382.00 | 0.2M |
| 2023-03-28 | 383.50 | 385.00 | 381.00 | 381.50 | 0.3M |
| 2023-03-27 | 381.00 | 383.00 | 379.50 | 381.00 | 0.3M |
| 2023-03-24 | 381.50 | 381.50 | 379.00 | 379.50 | 0.6M |
| 2023-03-23 | 384.00 | 386.00 | 377.50 | 379.00 | 0.6M |
| 2023-03-22 | 379.00 | 385.00 | 377.00 | 384.00 | 0.5M |
| 2023-03-21 | 371.00 | 378.00 | 371.00 | 374.50 | 0.4M |
| 2023-03-20 | 367.50 | 372.00 | 363.50 | 369.00 | 0.3M |
| 2023-03-17 | 375.00 | 376.00 | 367.50 | 368.50 | 0.5M |
| 2023-03-16 | 376.00 | 378.00 | 370.50 | 372.00 | 0.4M |
| 2023-03-15 | 380.00 | 380.50 | 378.00 | 378.50 | 0.4M |
| 2023-03-14 | 384.50 | 384.50 | 378.00 | 378.50 | 0.4M |
| 2023-03-13 | 389.00 | 391.00 | 382.00 | 384.50 | 0.5M |
| 2023-03-10 | 393.00 | 393.00 | 388.50 | 389.00 | 0.4M |
| 2023-03-09 | 397.00 | 397.50 | 393.00 | 393.00 | 0.3M |
| 2023-03-08 | 393.50 | 397.50 | 392.50 | 395.50 | 0.2M |
| 2023-03-07 | 397.50 | 398.00 | 391.50 | 393.50 | 0.4M |
| 2023-03-06 | 403.00 | 403.00 | 399.50 | 399.50 | 0.2M |
| 2023-03-03 | 402.00 | 404.50 | 399.50 | 399.50 | 0.3M |
| 2023-03-02 | 404.50 | 405.00 | 400.50 | 401.50 | 0.4M |
| 2023-03-01 | 415.50 | 416.50 | 403.00 | 403.00 | 1.1M |
| 2023-02-24 | 405.50 | 424.00 | 405.50 | 417.50 | 1.1M |
| 2023-02-23 | 402.50 | 405.00 | 401.00 | 404.00 | 0.3M |
| 2023-02-22 | 400.00 | 405.00 | 399.00 | 401.00 | 0.2M |
| 2023-02-21 | 402.00 | 404.50 | 400.00 | 403.50 | 0.2M |
| 2023-02-20 | 403.00 | 404.50 | 400.50 | 400.50 | 0.2M |
| 2023-02-17 | 397.50 | 407.50 | 394.50 | 402.00 | 0.6M |
| 2023-02-16 | 390.00 | 397.00 | 389.00 | 395.50 | 0.4M |
| 2023-02-15 | 392.50 | 392.50 | 385.50 | 386.50 | 0.3M |
| 2023-02-14 | 391.00 | 395.00 | 389.00 | 390.00 | 0.4M |
| 2023-02-13 | 393.00 | 394.00 | 389.50 | 389.50 | 0.2M |
| 2023-02-10 | 397.00 | 399.00 | 392.50 | 392.50 | 0.2M |
| 2023-02-09 | 404.00 | 404.00 | 396.00 | 396.00 | 0.2M |
| 2023-02-08 | 405.00 | 405.00 | 400.50 | 400.50 | 0.1M |
| 2023-02-07 | 394.50 | 403.50 | 393.00 | 401.00 | 0.5M |
| 2023-02-06 | 403.50 | 403.50 | 399.00 | 399.00 | 0.3M |
| 2023-02-03 | 408.50 | 408.50 | 404.00 | 405.00 | 0.2M |
| 2023-02-02 | 398.00 | 411.00 | 398.00 | 408.50 | 0.8M |
| 2023-02-01 | 402.50 | 404.00 | 393.50 | 396.50 | 0.7M |
| 2023-01-31 | 406.00 | 408.00 | 399.50 | 404.00 | 0.5M |
| 2023-01-30 | 408.00 | 409.50 | 402.00 | 402.00 | 0.6M |
| 2023-01-17 | 396.00 | 402.50 | 395.50 | 400.50 | 0.3M |
| 2023-01-16 | 400.50 | 400.50 | 392.00 | 393.50 | 0.3M |
| 2023-01-13 | 400.00 | 402.50 | 394.00 | 400.50 | 0.4M |
| 2023-01-12 | 393.50 | 402.50 | 393.50 | 398.00 | 0.4M |
| 2023-01-11 | 394.00 | 397.00 | 390.00 | 391.00 | 0.1M |
| 2023-01-10 | 390.50 | 398.00 | 390.50 | 393.50 | 0.4M |
| 2023-01-09 | 389.50 | 392.50 | 388.50 | 390.00 | 0.2M |
| 2023-01-06 | 385.00 | 388.50 | 385.00 | 388.00 | 0.1M |
| 2023-01-05 | 397.50 | 397.50 | 385.50 | 385.50 | 0.2M |
| 2023-01-04 | 382.50 | 400.00 | 382.50 | 394.00 | 0.3M |
| 2023-01-03 | 384.00 | 384.50 | 380.00 | 382.50 | 0.2M |